Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.19 | 14.25 | 14.10 | 14.17 | 18,600 | +0.01(+0.07%) |
Feb 27, 2007 | 14.26 | 14.26 | 14.16 | 14.16 | 8,300 | -0.08(-0.56%) |
Feb 26, 2007 | 14.23 | 14.26 | 14.23 | 14.24 | 1,900 | -0.02(-0.14%) |
Feb 23, 2007 | 14.16 | 14.26 | 14.15 | 14.26 | 5,000 | +0.06(+0.42%) |
Feb 22, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 1,000 | +0.01(+0.07%) |
Feb 21, 2007 | 14.19 | 14.26 | 14.10 | 14.19 | 8,000 | +0.03(+0.21%) |
Feb 20, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | -0.03(-0.21%) |
Feb 16, 2007 | 14.11 | 14.26 | 14.11 | 14.19 | 5,000 | +0.08(+0.57%) |
Feb 15, 2007 | 14.15 | 14.20 | 14.11 | 14.11 | 7,700 | -0.04(-0.28%) |
Feb 14, 2007 | 14.15 | 14.27 | 14.15 | 14.15 | 13,600 | -0.06(-0.42%) |
Feb 13, 2007 | 14.22 | 14.27 | 14.21 | 14.21 | 800 | -0.02(-0.14%) |
Feb 12, 2007 | 14.23 | 14.23 | 14.23 | 14.23 | 2,500 | +0.01(+0.07%) |
Feb 09, 2007 | 14.29 | 14.30 | 14.22 | 14.22 | 2,700 | -0.12(-0.84%) |
Feb 08, 2007 | 14.34 | 14.37 | 14.29 | 14.34 | 8,400 | -0.02(-0.14%) |
Feb 07, 2007 | 14.35 | 14.36 | 14.35 | 14.36 | 1,600 | -0.06(-0.42%) |
Feb 06, 2007 | 14.33 | 14.47 | 14.33 | 14.42 | 8,100 | +0.08(+0.56%) |
Feb 05, 2007 | 14.41 | 14.41 | 14.33 | 14.34 | 500 | -0.06(-0.42%) |
Feb 02, 2007 | 14.30 | 14.50 | 14.28 | 14.40 | 9,100 | +0.14(+0.98%) |
Feb 01, 2007 | 14.30 | 14.30 | 14.22 | 14.26 | 3,100 | +0.03(+0.21%) |
Jan 31, 2007 | 14.25 | 14.25 | 14.23 | 14.23 | 3,500 | +0.01(+0.07%) |
Jan 30, 2007 | 14.22 | 14.22 | 14.22 | 14.22 | 1,000 | -0.03(-0.21%) |
Jan 29, 2007 | 14.22 | 14.25 | 14.22 | 14.25 | 300 | -0.02(-0.14%) |
Jan 26, 2007 | 14.22 | 14.27 | 14.22 | 14.27 | 600 | +0.05(+0.35%) |
Jan 25, 2007 | 14.23 | 14.27 | 14.21 | 14.22 | 5,000 | +0.01(+0.07%) |
Jan 24, 2007 | 14.21 | 14.21 | 14.21 | 14.21 | 1,600 | +0.01(+0.07%) |
Jan 23, 2007 | 14.30 | 14.30 | 14.10 | 14.20 | 7,800 | -0.12(-0.84%) |
Jan 22, 2007 | 14.36 | 14.36 | 14.32 | 14.32 | 4,500 | -0.10(-0.69%) |
Jan 19, 2007 | 14.42 | 14.43 | 14.28 | 14.42 | 11,800 | +0.02(+0.14%) |
Jan 18, 2007 | 14.49 | 14.50 | 14.40 | 14.40 | 5,200 | -0.02(-0.14%) |
Jan 17, 2007 | 14.43 | 14.50 | 14.42 | 14.42 | 2,300 | -0.08(-0.55%) |
Jan 16, 2007 | 14.44 | 14.50 | 14.42 | 14.50 | 6,800 | +0.08(+0.55%) |
Jan 12, 2007 | 14.41 | 14.48 | 14.40 | 14.42 | 1,900 | -0.03(-0.21%) |
Jan 11, 2007 | 14.39 | 14.45 | 14.39 | 14.45 | 1,900 | +0.04(+0.28%) |
Jan 10, 2007 | 14.40 | 14.49 | 14.40 | 14.41 | 2,800 | +0.02(+0.14%) |
Jan 09, 2007 | 14.39 | 14.40 | 14.39 | 14.39 | 2,300 | +0.04(+0.28%) |
Jan 08, 2007 | 14.40 | 14.40 | 14.35 | 14.35 | 400 | +0.02(+0.14%) |
Jan 05, 2007 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 14.33 | 14.40 | 14.33 | 14.33 | 500 | -0.05(-0.35%) |
Jan 03, 2007 | 14.38 | 14.38 | 14.33 | 14.38 | 1,900 | +0.05(+0.35%) |
Dec 29, 2006 | 14.41 | 14.41 | 14.33 | 14.33 | 4,000 | -0.11(-0.76%) |
Dec 28, 2006 | 14.36 | 14.44 | 14.36 | 14.44 | 800 | +0.04(+0.28%) |
Dec 27, 2006 | 14.33 | 14.40 | 14.33 | 14.40 | 3,100 | +0.06(+0.42%) |
Dec 26, 2006 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 14.33 | 14.34 | 14.33 | 14.34 | 1,900 | +0.01(+0.07%) |
Dec 21, 2006 | 14.35 | 14.35 | 14.33 | 14.33 | 9,200 | -0.02(-0.14%) |
Dec 20, 2006 | 14.36 | 14.36 | 14.35 | 14.35 | 3,900 | -0.01(-0.07%) |
Dec 19, 2006 | 14.34 | 14.45 | 14.34 | 14.36 | 3,900 | +0.02(+0.14%) |
Dec 18, 2006 | 14.35 | 14.35 | 14.34 | 14.34 | 1,500 | -0.04(-0.28%) |
Dec 15, 2006 | 14.34 | 14.40 | 14.32 | 14.38 | 1,800 | +0.08(+0.56%) |
Dec 14, 2006 | 14.23 | 14.30 | 14.23 | 14.30 | 3,500 | +0.03(+0.21%) |
Dec 13, 2006 | 14.35 | 14.39 | 14.27 | 14.27 | 4,500 | -0.14(-0.97%) |
Dec 12, 2006 | 14.42 | 14.43 | 14.33 | 14.41 | 6,100 | +0.04(+0.28%) |
Dec 11, 2006 | 14.31 | 14.44 | 14.31 | 14.37 | 11,900 | +0.07(+0.49%) |
Dec 08, 2006 | 14.31 | 14.31 | 14.30 | 14.30 | 1,000 | -0.01(-0.07%) |
Dec 07, 2006 | 14.37 | 14.37 | 14.31 | 14.31 | 3,700 | +0.04(+0.28%) |
Dec 06, 2006 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 14.27 | 14.34 | 14.27 | 14.27 | 3,400 | +0.00(+0.00%) |
Dec 04, 2006 | 14.25 | 14.31 | 14.25 | 14.27 | 13,300 | -0.02(-0.14%) |